Jasmine Technology Solution PCL (BKK:JTS)
Thailand · Delayed Price · Currency is THB 20.80
+0.70 (3.48%)
Sep 17, 2026, 11:24 AM ICT
BKK:JTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | - | 2.49% | 2,900 |
| Sep 16, 2026 | 21.10 | 21.20 | 20.10 | 20.10 | 20.10 | -4.74% | 649,955 |
| Sep 15, 2026 | 21.00 | 21.80 | 20.10 | 21.10 | 21.10 | 0.48% | 1,527,589 |
| Sep 14, 2026 | 22.30 | 22.30 | 21.00 | 21.00 | 21.00 | -6.67% | 1,194,443 |
| Sep 11, 2026 | 23.00 | 23.10 | 22.20 | 22.50 | 22.50 | -2.17% | 867,890 |
| Sep 10, 2026 | 23.50 | 23.50 | 22.90 | 23.00 | 23.00 | -1.71% | 829,331 |
| Sep 9, 2026 | 24.40 | 24.50 | 23.40 | 23.40 | 23.40 | -3.70% | 1,023,116 |
| Sep 8, 2026 | 24.60 | 24.80 | 24.20 | 24.30 | 24.30 | -0.82% | 358,652 |
| Sep 7, 2026 | 24.60 | 25.50 | 24.50 | 24.50 | 24.50 | -0.41% | 1,014,874 |
| Sep 4, 2026 | 25.25 | 25.25 | 24.60 | 24.60 | 24.60 | -0.81% | 463,199 |
| Sep 3, 2026 | 25.00 | 25.50 | 24.70 | 24.80 | 24.80 | 1.22% | 403,652 |
| Sep 2, 2026 | 26.25 | 26.50 | 24.40 | 24.50 | 24.50 | -7.55% | 1,253,179 |
| Sep 1, 2026 | 27.50 | 28.50 | 26.50 | 26.50 | 26.50 | -3.64% | 1,239,086 |
| Aug 31, 2026 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -4.35% | 2,420,435 |
| Aug 28, 2026 | 29.00 | 29.50 | 28.75 | 28.75 | 28.75 | -0.86% | 237,229 |
| Aug 27, 2026 | 29.00 | 29.75 | 28.75 | 29.00 | 29.00 | - | 452,933 |
| Aug 26, 2026 | 29.50 | 30.00 | 28.75 | 29.00 | 29.00 | -1.69% | 641,025 |
| Aug 25, 2026 | 29.75 | 30.75 | 29.25 | 29.50 | 29.50 | 1.72% | 845,502 |
| Aug 24, 2026 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | -4.92% | 694,234 |
| Aug 21, 2026 | 30.50 | 31.50 | 30.25 | 30.50 | 30.50 | 0.83% | 847,981 |
| Aug 20, 2026 | 31.75 | 32.00 | 29.50 | 30.25 | 30.25 | 0.83% | 1,701,405 |
| Aug 19, 2026 | 28.75 | 30.75 | 28.25 | 30.00 | 30.00 | 4.35% | 999,389 |
| Aug 18, 2026 | 27.75 | 29.25 | 27.25 | 28.75 | 28.75 | 4.55% | 723,180 |
| Aug 17, 2026 | 28.00 | 28.50 | 27.25 | 27.50 | 27.50 | -1.79% | 558,020 |
| Aug 14, 2026 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 194,853 |
| Aug 13, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 471,701 |
| Aug 11, 2026 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 216,461 |
| Aug 10, 2026 | 29.75 | 29.75 | 29.00 | 29.25 | 29.25 | - | 282,338 |
| Aug 7, 2026 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | - | 126,271 |
| Aug 6, 2026 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -0.85% | 208,515 |
| Aug 5, 2026 | 30.25 | 30.25 | 29.50 | 29.50 | 29.50 | -0.84% | 313,943 |
| Aug 4, 2026 | 30.00 | 30.50 | 29.50 | 29.75 | 29.75 | -0.83% | 553,016 |
| Aug 3, 2026 | 30.25 | 30.75 | 29.75 | 30.00 | 30.00 | - | 391,303 |
| Jul 31, 2026 | 30.00 | 30.75 | 29.75 | 30.00 | 30.00 | - | 320,497 |
| Jul 30, 2026 | 30.25 | 30.75 | 29.75 | 30.00 | 30.00 | -0.83% | 337,959 |
| Jul 27, 2026 | 30.75 | 31.75 | 30.25 | 30.25 | 30.25 | -0.82% | 563,031 |
| Jul 24, 2026 | 32.25 | 32.75 | 30.50 | 30.50 | 30.50 | -5.43% | 1,190,295 |
| Jul 23, 2026 | 32.00 | 35.25 | 31.50 | 32.25 | 32.25 | - | 1,878,215 |
| Jul 22, 2026 | 30.25 | 33.25 | 29.75 | 32.25 | 32.25 | 8.40% | 1,778,725 |
| Jul 21, 2026 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | 0.85% | 220,507 |
| Jul 20, 2026 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | -0.84% | 145,355 |
| Jul 17, 2026 | 30.50 | 30.50 | 29.50 | 29.75 | 29.75 | -2.46% | 412,522 |
| Jul 16, 2026 | 31.00 | 31.25 | 30.50 | 30.50 | 30.50 | -1.61% | 260,766 |
| Jul 15, 2026 | 30.75 | 31.75 | 30.25 | 31.00 | 31.00 | 2.48% | 550,167 |
| Jul 14, 2026 | 30.25 | 30.75 | 30.25 | 30.25 | 30.25 | -1.63% | 265,136 |
| Jul 13, 2026 | 29.75 | 31.75 | 29.75 | 30.75 | 30.75 | 1.65% | 1,045,552 |
| Jul 10, 2026 | 30.25 | 32.00 | 30.00 | 30.25 | 30.25 | - | 1,135,197 |
| Jul 9, 2026 | 31.25 | 33.00 | 29.50 | 30.25 | 30.25 | -10.37% | 1,476,166 |
| Jul 8, 2026 | 31.25 | 34.50 | 30.75 | 33.75 | 33.75 | 8.00% | 2,281,284 |
| Jul 7, 2026 | 30.75 | 31.50 | 29.75 | 31.25 | 31.25 | 2.46% | 580,970 |